Stella International Holdings Limited (HKG:1836)
Hong Kong · Delayed Price · Currency is HKD 15.36
-0.10 (-0.65%)
Sep 30, 2025, 4:08 PM HKT
HKG:1836 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.02 | 15.65 | 15.02 | 15.46 | 15.46 | 1.78% | 1,293,885 |
| Sep 26, 2025 | 15.10 | 15.25 | 15.04 | 15.19 | 15.19 | 0.60% | 1,423,773 |
| Sep 25, 2025 | 15.15 | 15.15 | 15.00 | 15.10 | 15.10 | -0.33% | 857,000 |
| Sep 24, 2025 | 15.15 | 15.25 | 15.00 | 15.15 | 15.15 | - | 743,623 |
| Sep 23, 2025 | 15.33 | 15.36 | 15.05 | 15.15 | 15.15 | -1.62% | 857,500 |
| Sep 22, 2025 | 15.53 | 15.53 | 15.29 | 15.40 | 15.40 | -0.65% | 866,500 |
| Sep 19, 2025 | 15.50 | 15.80 | 15.44 | 15.50 | 15.50 | -0.39% | 1,715,000 |
| Sep 18, 2025 | 15.70 | 15.70 | 15.40 | 15.56 | 15.56 | -0.64% | 1,132,306 |
| Sep 17, 2025 | 15.11 | 15.68 | 15.11 | 15.66 | 15.66 | 1.82% | 1,313,500 |
| Sep 16, 2025 | 14.89 | 15.39 | 14.89 | 15.38 | 15.38 | 3.29% | 2,146,500 |
| Sep 15, 2025 | 15.02 | 15.07 | 14.80 | 14.89 | 14.89 | -1.26% | 2,257,500 |
| Sep 12, 2025 | 15.33 | 15.41 | 15.05 | 15.08 | 15.08 | -1.44% | 1,486,595 |
| Sep 11, 2025 | 15.20 | 15.34 | 15.11 | 15.30 | 15.30 | 0.39% | 2,042,800 |
| Sep 10, 2025 | 15.19 | 15.27 | 15.10 | 15.24 | 15.24 | 0.33% | 1,687,000 |
| Sep 9, 2025 | 15.28 | 15.28 | 15.00 | 15.19 | 15.19 | -0.59% | 6,751,000 |
| Sep 8, 2025 | 15.80 | 15.81 | 15.10 | 15.28 | 15.28 | -4.14% | 4,437,704 |
| Sep 5, 2025 | 15.13 | 15.94 | 15.10 | 15.94 | 15.94 | 4.87% | 9,335,500 |
| Sep 4, 2025 | 15.76 | 15.76 | 15.08 | 15.20 | 15.20 | -3.68% | 4,203,500 |
| Sep 3, 2025 | 16.50 | 16.50 | 15.40 | 15.78 | 15.78 | -6.24% | 4,559,500 |
| Sep 2, 2025 | 16.80 | 16.96 | 16.59 | 16.83 | 16.31 | 0.84% | 3,259,544 |
| Sep 1, 2025 | 16.94 | 16.99 | 16.50 | 16.69 | 16.17 | -1.01% | 2,692,500 |
| Aug 29, 2025 | 16.60 | 17.00 | 16.58 | 16.86 | 16.34 | 2.18% | 2,162,243 |
| Aug 28, 2025 | 16.56 | 16.63 | 16.40 | 16.50 | 15.99 | -1.14% | 1,183,000 |
| Aug 27, 2025 | 16.51 | 16.88 | 16.50 | 16.69 | 16.17 | 0.42% | 2,618,000 |
| Aug 26, 2025 | 17.00 | 17.00 | 16.43 | 16.62 | 16.11 | -2.92% | 2,325,768 |
| Aug 25, 2025 | 15.78 | 17.37 | 15.78 | 17.12 | 16.59 | 9.04% | 7,562,900 |
| Aug 22, 2025 | 15.85 | 16.06 | 15.34 | 15.70 | 15.21 | -6.55% | 5,616,500 |
| Aug 21, 2025 | 16.50 | 16.88 | 16.47 | 16.80 | 16.28 | 2.00% | 1,727,500 |
| Aug 20, 2025 | 16.49 | 16.50 | 16.19 | 16.47 | 15.96 | 0.43% | 857,116 |
| Aug 19, 2025 | 16.06 | 16.42 | 16.06 | 16.40 | 15.89 | 0.74% | 879,457 |
| Aug 18, 2025 | 16.42 | 16.59 | 16.16 | 16.28 | 15.78 | -0.73% | 985,600 |
| Aug 15, 2025 | 16.20 | 16.40 | 16.04 | 16.40 | 15.89 | 1.23% | 1,113,856 |
| Aug 14, 2025 | 16.18 | 16.38 | 16.05 | 16.20 | 15.70 | 0.12% | 760,500 |
| Aug 13, 2025 | 16.18 | 16.25 | 16.00 | 16.18 | 15.68 | 0.25% | 1,398,500 |
| Aug 12, 2025 | 15.76 | 16.14 | 15.76 | 16.14 | 15.64 | 2.15% | 840,000 |
| Aug 11, 2025 | 15.90 | 15.90 | 15.69 | 15.80 | 15.31 | -0.69% | 1,298,500 |
| Aug 8, 2025 | 16.06 | 16.16 | 15.81 | 15.91 | 15.42 | -0.62% | 559,500 |
| Aug 7, 2025 | 15.92 | 16.15 | 15.81 | 16.01 | 15.52 | 0.38% | 1,073,987 |
| Aug 6, 2025 | 15.71 | 15.95 | 15.64 | 15.95 | 15.46 | 1.53% | 1,460,677 |
| Aug 5, 2025 | 15.52 | 15.77 | 15.47 | 15.71 | 15.22 | 1.22% | 981,064 |
| Aug 4, 2025 | 15.32 | 15.54 | 15.04 | 15.52 | 15.04 | 0.65% | 1,291,500 |
| Aug 1, 2025 | 15.64 | 15.84 | 15.36 | 15.42 | 14.94 | -1.15% | 790,281 |
| Jul 31, 2025 | 16.06 | 16.06 | 15.56 | 15.60 | 15.12 | -2.86% | 1,951,000 |
| Jul 30, 2025 | 16.26 | 16.42 | 15.96 | 16.06 | 15.56 | -1.59% | 809,500 |
| Jul 29, 2025 | 16.08 | 16.34 | 15.92 | 16.32 | 15.82 | 1.75% | 1,502,844 |
| Jul 28, 2025 | 15.90 | 16.12 | 15.74 | 16.04 | 15.54 | 1.01% | 1,547,500 |
| Jul 25, 2025 | 15.76 | 15.94 | 15.64 | 15.88 | 15.39 | 1.15% | 1,500,000 |
| Jul 24, 2025 | 15.56 | 15.72 | 15.46 | 15.70 | 15.21 | 0.90% | 1,108,033 |
| Jul 23, 2025 | 15.28 | 15.66 | 15.28 | 15.56 | 15.08 | 1.83% | 2,496,201 |
| Jul 22, 2025 | 14.94 | 15.38 | 14.86 | 15.28 | 14.81 | 2.83% | 2,563,611 |